Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
Last updated: Oct 15, 2026, 8:00 AM CET
FRA:NRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 80 |
| Oct 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Sep 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.68% | - |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 2.83% | - |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 3.92% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -3.77% | - |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.96% | - |
| Sep 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -3.70% | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 2.86% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - | - |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -0.94% | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 3.96% | - |
| Aug 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -2.88% | - |
| Aug 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Aug 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -0.94% | - |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -1.85% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 0.93% | - |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -0.93% | - |
| Aug 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 2.86% | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -5.41% | - |
| Aug 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -0.89% | - |
| Aug 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - | - |